Herzfeld Credit Income Fund, Inc. (HERZ) NASDAQ

15.70

-0.08(-0.51%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.85	15.7	15.7	16.03	15.52	4,615
April 01, 2026	15.7	15.78	15.78	16.08	15.67	5,726
March 31, 2026	15.62	15.5	15.5	15.75	15.5	2,848
March 30, 2026	15.3	15.3	15.3	15.87	15.3	6,199
March 27, 2026	15.31	15.5	15.5	15.59	15.27	8,643
March 26, 2026	15.76	15.71	15.71	15.93	15.56	6,280
March 25, 2026	15.5	15.84	15.84	15.84	15.5	2,857
March 24, 2026	15.55	15.6	15.6	15.64	15.55	1,356
March 23, 2026	15.91	15.82	15.82	15.91	15.55	2,736
March 20, 2026	15.84	15.76	15.76	15.85	15.59	6,753
March 19, 2026	15.98	15.25	15.25	16.02	15.25	2,476
March 18, 2026	15.8	15.67	15.67	15.97	15.35	5,551
March 17, 2026	15.9	15.5	15.5	16.02	15.5	4,017
March 16, 2026	15.98	15.71	15.71	15.98	15.07	4,601
March 13, 2026	13.99	15.23	15.23	15.71	13.99	15,074
March 12, 2026	16.97	16.02	16.02	16.97	16.02	7,279
March 11, 2026	16.89	17.2	17.2	17.2	16.27	10,083
March 10, 2026	16.19	16.65	16.65	16.65	16.16	10,216
March 09, 2026	16.1	16.24	16.24	16.4	15.59	20,303
March 06, 2026	15.72	15.97	15.97	16	15.7	7,600
March 05, 2026	15.84	15.68	15.68	15.94	15.59	4,300
March 04, 2026	15.93	15.72	15.72	15.93	15.61	3,322
March 03, 2026	15.9	15.98	15.98	16	15.44	8,254
March 02, 2026	13.96	15.75	15.75	15.81	13.96	25,361
February 27, 2026	15.01	14.74	14.74	15.01	13.71	26,629
February 26, 2026	15.31	15.16	15.16	15.31	14.65	15,785
February 25, 2026	15.1	15.5	15.5	15.5	15.03	6,900
February 24, 2026	15.07	15.68	15.68	15.74	15.07	6,314
February 23, 2026	15.43	16.5	16.5	16.5	14.4	78,216
February 20, 2026	16.6	16.5	0	16.98	16.5	33,564
February 19, 2026	17.03	17.07	0	17.11	17.03	8,000
February 18, 2026	17.4	17.25	0	17.52	17.1	5,500
February 17, 2026	17.5	17.55	0	17.63	17.16	9,100
February 13, 2026	18.48	17.61	0	18.48	17.3	13,100
February 12, 2026	18.32	17.92	0	18.53	17.92	8,644
February 11, 2026	18.37	18.45	0	18.5	18.22	3,220
February 10, 2026	18.44	18.68	0	19.3	18.1	8,300
February 09, 2026	16.63	18.88	0	19.3	16.63	9,500
February 06, 2026	18.5	19.3	0	19.3	18	9,195
February 05, 2026	18.3	18.8	0	19.4	18.1	11,336
February 04, 2026	18.6	18.3	0	19.2	18.3	5,590
February 03, 2026	19.3	18.8	0	19.4	16.2	11,855
February 02, 2026	19.5	19.2	0	19.7	18.5	8,377
January 30, 2026	19.8	19.2	0	19.8	19.2	5,176
January 29, 2026	19.3	19.8	0	19.8	19.1	7,563
January 28, 2026	19.2	19.3	0	19.7	19.2	14,570
January 27, 2026	19.2	19.5	0	19.7	18.9	2,170
January 26, 2026	19.7	19.3	0	19.7	19	3,033
January 23, 2026	19.2	19.2	0	19.7	19	4,424
January 22, 2026	19.8	19.3	0	19.8	19.2	3,026
January 21, 2026	19.7	19.8	0	19.9	19.7	3,220
January 20, 2026	19.4	19.4	0	19.6	19	9,050
January 16, 2026	19.9	19.5	0	19.9	19.4	13,585
January 15, 2026	19.2	19.8	0	19.9	19.2	12,030
January 14, 2026	19	19	0	19.4	19	6,740
January 13, 2026	18.9	19.1	0	19.4	18.9	7,777
January 12, 2026	18.9	19.1	0	19.3	18.8	8,945
January 09, 2026	19.2	19.4	0	19.4	19	6,660
January 08, 2026	19.5	19.2	0	19.8	19.1	4,790
January 07, 2026	19.5	19.4	0	20.3	19.2	8,830